| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Nov-2024 | 4,250.00 | 4,420.00 | 4,250.00 | 4,400.00 | 280,188,100 | 0 |
| 21-Nov-2024 | 4,280.00 | 4,320.00 | 4,250.00 | 4,250.00 | 376,788,400 | 0 |
| 20-Nov-2024 | 4,400.00 | 4,440.00 | 4,330.00 | 4,330.00 | 298,734,600 | 0 |
| 19-Nov-2024 | 4,350.00 | 4,410.00 | 4,350.00 | 4,360.00 | 294,838,700 | 0 |
| 18-Nov-2024 | 4,440.00 | 4,460.00 | 4,350.00 | 4,350.00 | 253,272,300 | 0 |
| 15-Nov-2024 | 4,450.00 | 4,510.00 | 4,450.00 | 4,470.00 | 106,365,600 | 0 |
| 14-Nov-2024 | 4,570.00 | 4,590.00 | 4,500.00 | 4,500.00 | 159,871,800 | 0 |
| 13-Nov-2024 | 4,470.00 | 4,610.00 | 4,460.00 | 4,580.00 | 209,627,200 | 0 |
| 12-Nov-2024 | 4,430.00 | 4,520.00 | 4,430.00 | 4,500.00 | 252,380,100 | 0 |
| 11-Nov-2024 | 4,470.00 | 4,540.00 | 4,370.00 | 4,460.00 | 507,192,300 | 0 |
| 08-Nov-2024 | 4,600.00 | 4,640.00 | 4,520.00 | 4,520.00 | 198,589,900 | 0 |
| 07-Nov-2024 | 4,610.00 | 4,640.00 | 4,550.00 | 4,550.00 | 296,218,600 | 0 |
| 06-Nov-2024 | 4,710.00 | 4,730.00 | 4,600.00 | 4,600.00 | 249,059,500 | 0 |
| 05-Nov-2024 | 4,690.00 | 4,740.00 | 4,680.00 | 4,710.00 | 199,499,300 | 0 |
| 04-Nov-2024 | 4,710.00 | 4,770.00 | 4,650.00 | 4,720.00 | 209,831,500 | 0 |
| 01-Nov-2024 | 4,770.00 | 4,820.00 | 4,700.00 | 4,700.00 | 235,656,400 | 0 |
| 31-Oct-2024 | 4,710.00 | 4,870.00 | 4,710.00 | 4,800.00 | 307,110,400 | 0 |
| 30-Oct-2024 | 4,630.00 | 4,750.00 | 4,630.00 | 4,710.00 | 296,314,500 | 0 |
| 29-Oct-2024 | 4,730.00 | 4,780.00 | 4,700.00 | 4,700.00 | 203,658,600 | 0 |
| 28-Oct-2024 | 4,770.00 | 4,800.00 | 4,710.00 | 4,760.00 | 191,211,000 | 0 |
| 25-Oct-2024 | 4,820.00 | 4,860.00 | 4,770.00 | 4,770.00 | 195,647,800 | 0 |
| 24-Oct-2024 | 4,820.00 | 4,900.00 | 4,810.00 | 4,820.00 | 218,162,100 | 0 |
| 23-Oct-2024 | 4,830.00 | 4,890.00 | 4,810.00 | 4,860.00 | 222,147,300 | 0 |
| 22-Oct-2024 | 4,960.00 | 4,970.00 | 4,900.00 | 4,900.00 | 199,707,500 | 0 |
| 21-Oct-2024 | 4,980.00 | 5,025.00 | 4,970.00 | 4,990.00 | 110,708,200 | 0 |
| 18-Oct-2024 | 5,025.00 | 5,050.00 | 4,960.00 | 4,970.00 | 157,113,000 | 0 |
| 17-Oct-2024 | 4,960.00 | 5,050.00 | 4,940.00 | 4,980.00 | 188,127,700 | 0 |
| 16-Oct-2024 | 4,950.00 | 4,970.00 | 4,920.00 | 4,950.00 | 118,014,300 | 0 |
| 15-Oct-2024 | 4,930.00 | 4,990.00 | 4,920.00 | 4,920.00 | 142,372,200 | 0 |
| 14-Oct-2024 | 4,900.00 | 4,930.00 | 4,870.00 | 4,900.00 | 125,414,400 | 0 |
| 11-Oct-2024 | 4,910.00 | 4,940.00 | 4,890.00 | 4,900.00 | 104,875,300 | 0 |
| 10-Oct-2024 | 4,920.00 | 4,970.00 | 4,860.00 | 4,860.00 | 226,564,700 | 0 |
| 09-Oct-2024 | 5,000.00 | 5,075.00 | 4,930.00 | 4,930.00 | 309,336,600 | 0 |
| 08-Oct-2024 | 4,800.00 | 5,050.00 | 4,760.00 | 5,000.00 | 527,474,400 | 0 |
| 07-Oct-2024 | 4,860.00 | 4,930.00 | 4,810.00 | 4,820.00 | 308,452,200 | 0 |
| 04-Oct-2024 | 4,870.00 | 4,920.00 | 4,850.00 | 4,860.00 | 289,960,700 | 0 |
| 03-Oct-2024 | 4,900.00 | 4,960.00 | 4,860.00 | 4,920.00 | 354,814,800 | 0 |
| 02-Oct-2024 | 5,000.00 | 5,075.00 | 4,900.00 | 4,940.00 | 307,487,600 | 0 |
| 01-Oct-2024 | 4,970.00 | 5,075.00 | 4,970.00 | 5,075.00 | 197,069,300 | 0 |
| 30-Sep-2024 | 5,050.00 | 5,050.00 | 4,950.00 | 4,950.00 | 539,169,900 | 0 |
| 27-Sep-2024 | 5,050.00 | 5,150.00 | 5,000.00 | 5,100.00 | 304,694,300 | 0 |
| 26-Sep-2024 | 5,150.00 | 5,200.00 | 5,025.00 | 5,050.00 | 855,266,800 | 0 |
| 25-Sep-2024 | 5,400.00 | 5,425.00 | 5,200.00 | 5,325.00 | 607,065,900 | 0 |
| 24-Sep-2024 | 5,550.00 | 5,575.00 | 5,525.00 | 5,525.00 | 195,415,700 | 0 |
| 23-Sep-2024 | 5,350.00 | 5,500.00 | 5,350.00 | 5,500.00 | 245,292,000 | 0 |
| 20-Sep-2024 | 5,400.00 | 5,450.00 | 5,375.00 | 5,375.00 | 260,437,400 | 0 |
| 19-Sep-2024 | 5,425.00 | 5,500.00 | 5,400.00 | 5,400.00 | 332,941,100 | 0 |
| 18-Sep-2024 | 5,350.00 | 5,375.00 | 5,325.00 | 5,350.00 | 186,877,300 | 0 |
| 17-Sep-2024 | 5,350.00 | 5,350.00 | 5,250.00 | 5,300.00 | 201,331,600 | 0 |
| 13-Sep-2024 | 5,200.00 | 5,300.00 | 5,175.00 | 5,300.00 | 259,722,600 | 0 |
| 12-Sep-2024 | 5,175.00 | 5,225.00 | 5,150.00 | 5,175.00 | 138,542,100 | 0 |
| 11-Sep-2024 | 5,225.00 | 5,250.00 | 5,125.00 | 5,175.00 | 165,284,900 | 0 |
| 10-Sep-2024 | 5,200.00 | 5,250.00 | 5,125.00 | 5,250.00 | 202,326,400 | 0 |
| 09-Sep-2024 | 5,275.00 | 5,300.00 | 5,150.00 | 5,175.00 | 201,448,700 | 0 |
| 06-Sep-2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,225.00 | 170,520,700 | 0 |
| 05-Sep-2024 | 5,125.00 | 5,150.00 | 5,075.00 | 5,150.00 | 166,436,800 | 0 |
| 04-Sep-2024 | 5,100.00 | 5,175.00 | 5,100.00 | 5,100.00 | 141,890,400 | 0 |
| 03-Sep-2024 | 5,225.00 | 5,250.00 | 5,150.00 | 5,175.00 | 166,033,900 | 0 |
| 02-Sep-2024 | 5,150.00 | 5,225.00 | 5,150.00 | 5,175.00 | 136,717,200 | 0 |
| 30-Aug-2024 | 5,175.00 | 5,175.00 | 5,125.00 | 5,150.00 | 275,298,000 | 0 |
| 29-Aug-2024 | 5,125.00 | 5,175.00 | 5,100.00 | 5,125.00 | 160,041,900 | 0 |
| 28-Aug-2024 | 5,100.00 | 5,175.00 | 5,025.00 | 5,150.00 | 277,561,700 | 0 |
| 27-Aug-2024 | 5,250.00 | 5,275.00 | 5,100.00 | 5,175.00 | 271,088,700 | 0 |
| 26-Aug-2024 | 5,200.00 | 5,325.00 | 5,200.00 | 5,300.00 | 361,169,800 | 0 |
| 23-Aug-2024 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 217,759,300 | 0 |
| 22-Aug-2024 | 5,125.00 | 5,150.00 | 5,025.00 | 5,050.00 | 474,043,100 | 0 |
| 21-Aug-2024 | 4,990.00 | 5,100.00 | 4,980.00 | 5,100.00 | 390,307,000 | 0 |
| 20-Aug-2024 | 4,860.00 | 4,950.00 | 4,840.00 | 4,950.00 | 310,085,500 | 0 |
| 19-Aug-2024 | 4,820.00 | 4,820.00 | 4,750.00 | 4,820.00 | 196,203,200 | 0 |
| 16-Aug-2024 | 4,850.00 | 4,870.00 | 4,830.00 | 4,830.00 | 149,701,700 | 0 |
| 15-Aug-2024 | 4,850.00 | 4,870.00 | 4,790.00 | 4,830.00 | 214,394,900 | 0 |
| 14-Aug-2024 | 4,770.00 | 4,840.00 | 4,760.00 | 4,820.00 | 262,716,500 | 0 |
| 13-Aug-2024 | 4,700.00 | 4,750.00 | 4,690.00 | 4,720.00 | 109,533,400 | 0 |
| 12-Aug-2024 | 4,720.00 | 4,720.00 | 4,650.00 | 4,680.00 | 83,552,800 | 0 |
| 09-Aug-2024 | 4,700.00 | 4,730.00 | 4,670.00 | 4,670.00 | 98,730,900 | 0 |
| 08-Aug-2024 | 4,600.00 | 4,690.00 | 4,590.00 | 4,660.00 | 131,343,400 | 0 |
| 07-Aug-2024 | 4,640.00 | 4,640.00 | 4,590.00 | 4,620.00 | 125,937,500 | 0 |
| 06-Aug-2024 | 4,550.00 | 4,650.00 | 4,520.00 | 4,600.00 | 238,051,800 | 0 |
| 05-Aug-2024 | 4,660.00 | 4,670.00 | 4,510.00 | 4,530.00 | 329,430,900 | 0 |
| 02-Aug-2024 | 4,730.00 | 4,750.00 | 4,690.00 | 4,710.00 | 113,328,400 | 0 |
| 01-Aug-2024 | 4,710.00 | 4,750.00 | 4,690.00 | 4,750.00 | 169,636,700 | 0 |
| 31-Jul-2024 | 4,650.00 | 4,710.00 | 4,650.00 | 4,670.00 | 168,490,300 | 0 |
| 30-Jul-2024 | 4,720.00 | 4,740.00 | 4,670.00 | 4,670.00 | 201,835,700 | 0 |
| 29-Jul-2024 | 4,800.00 | 4,800.00 | 4,760.00 | 4,780.00 | 126,109,900 | 0 |
| 26-Jul-2024 | 4,760.00 | 4,810.00 | 4,740.00 | 4,760.00 | 192,267,300 | 0 |
| 25-Jul-2024 | 4,760.00 | 4,760.00 | 4,660.00 | 4,700.00 | 274,397,700 | 0 |
| 24-Jul-2024 | 4,770.00 | 4,800.00 | 4,760.00 | 4,780.00 | 116,037,600 | 0 |
| 23-Jul-2024 | 4,900.00 | 4,910.00 | 4,780.00 | 4,790.00 | 170,919,500 | 0 |
| 22-Jul-2024 | 4,920.00 | 4,940.00 | 4,880.00 | 4,910.00 | 140,128,300 | 0 |
| 19-Jul-2024 | 4,870.00 | 4,910.00 | 4,850.00 | 4,900.00 | 135,104,800 | 0 |
| 18-Jul-2024 | 4,760.00 | 4,890.00 | 4,750.00 | 4,890.00 | 296,614,900 | 0 |
| 17-Jul-2024 | 4,750.00 | 4,810.00 | 4,720.00 | 4,760.00 | 263,325,400 | 0 |
| 16-Jul-2024 | 4,820.00 | 4,840.00 | 4,730.00 | 4,730.00 | 189,271,400 | 0 |
| 15-Jul-2024 | 4,920.00 | 4,930.00 | 4,810.00 | 4,820.00 | 188,713,000 | 0 |
| 12-Jul-2024 | 4,970.00 | 4,980.00 | 4,880.00 | 4,900.00 | 301,125,400 | 0 |
| 11-Jul-2024 | 4,910.00 | 4,920.00 | 4,840.00 | 4,840.00 | 170,461,300 | 0 |
| 10-Jul-2024 | 4,870.00 | 4,920.00 | 4,840.00 | 4,850.00 | 167,619,700 | 0 |
| 09-Jul-2024 | 4,780.00 | 4,930.00 | 4,750.00 | 4,870.00 | 291,320,400 | 0 |
| 08-Jul-2024 | 4,800.00 | 4,830.00 | 4,740.00 | 4,750.00 | 222,042,100 | 0 |
| 05-Jul-2024 | 4,850.00 | 4,870.00 | 4,790.00 | 4,800.00 | 218,278,000 | 0 |